Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 53.03 | 53.03 | 52.25 | 52.75 | 46,586 | -0.17(-0.32%) |
Jul 30, 2020 | 52.51 | 52.95 | 52.39 | 52.91 | 124,443 | -0.29(-0.54%) |
Jul 29, 2020 | 52.97 | 53.37 | 52.90 | 53.20 | 52,168 | +0.46(+0.87%) |
Jul 28, 2020 | 52.90 | 53.03 | 52.74 | 52.74 | 30,980 | -0.25(-0.48%) |
Jul 27, 2020 | 52.86 | 53.03 | 52.69 | 53.00 | 40,085 | +0.40(+0.76%) |
Jul 24, 2020 | 52.64 | 52.73 | 52.42 | 52.60 | 55,193 | -0.21(-0.40%) |
Jul 23, 2020 | 53.20 | 53.31 | 52.68 | 52.81 | 45,240 | -0.44(-0.82%) |
Jul 22, 2020 | 53.04 | 53.25 | 53.03 | 53.25 | 44,473 | +0.26(+0.49%) |
Jul 21, 2020 | 53.05 | 53.31 | 52.99 | 52.99 | 62,169 | +0.07(+0.14%) |
Jul 20, 2020 | 52.49 | 52.95 | 52.44 | 52.91 | 41,134 | +0.35(+0.67%) |
Jul 17, 2020 | 52.55 | 52.79 | 52.32 | 52.56 | 35,504 | +0.17(+0.32%) |
Jul 16, 2020 | 52.37 | 52.45 | 52.20 | 52.39 | 59,045 | -0.28(-0.53%) |
Jul 15, 2020 | 52.44 | 52.75 | 52.34 | 52.67 | 81,018 | +0.48(+0.93%) |
Jul 14, 2020 | 51.33 | 52.22 | 51.33 | 52.19 | 79,581 | +0.56(+1.08%) |
Jul 13, 2020 | 52.13 | 52.54 | 51.53 | 51.63 | 72,170 | -0.35(-0.68%) |
Jul 10, 2020 | 51.62 | 51.98 | 51.47 | 51.98 | 78,217 | +0.37(+0.72%) |
Jul 09, 2020 | 51.98 | 52.03 | 51.17 | 51.61 | 59,155 | -0.29(-0.56%) |
Jul 08, 2020 | 51.57 | 51.90 | 51.44 | 51.90 | 66,333 | +0.39(+0.76%) |
Jul 07, 2020 | 51.80 | 51.94 | 51.43 | 51.51 | 87,959 | -0.37(-0.72%) |
Jul 06, 2020 | 51.80 | 51.99 | 51.79 | 51.88 | 58,003 | +0.68(+1.33%) |
Jul 02, 2020 | 51.39 | 51.61 | 51.13 | 51.20 | 62,832 | +0.42(+0.82%) |
Jul 01, 2020 | 50.71 | 50.97 | 50.71 | 50.79 | 120,784 | +0.11(+0.22%) |
Jun 30, 2020 | 50.19 | 50.75 | 50.14 | 50.68 | 45,774 | +0.40(+0.79%) |
Jun 29, 2020 | 49.95 | 50.32 | 49.76 | 50.28 | 177,118 | +0.41(+0.81%) |
Jun 26, 2020 | 50.43 | 50.54 | 49.79 | 49.87 | 31,404 | -0.68(-1.35%) |
Jun 25, 2020 | 50.06 | 50.59 | 49.89 | 50.56 | 40,075 | +0.35(+0.70%) |
Jun 24, 2020 | 50.81 | 50.92 | 49.96 | 50.21 | 67,419 | -1.01(-1.97%) |
Jun 23, 2020 | 51.33 | 51.51 | 51.16 | 51.21 | 34,331 | +0.21(+0.42%) |
Jun 22, 2020 | 50.65 | 51.02 | 50.65 | 51.00 | 140,631 | +0.31(+0.62%) |
Jun 19, 2020 | 51.27 | 51.27 | 50.49 | 50.69 | 42,233 | -0.16(-0.31%) |
Jun 18, 2020 | 50.62 | 50.88 | 50.58 | 50.84 | 44,856 | -0.01(-0.02%) |
Jun 17, 2020 | 51.16 | 51.19 | 50.85 | 50.85 | 32,277 | -0.04(-0.07%) |
Jun 16, 2020 | 51.19 | 51.30 | 50.44 | 50.89 | 96,419 | +0.68(+1.36%) |
Jun 15, 2020 | 49.11 | 50.45 | 49.11 | 50.21 | 98,498 | +0.26(+0.52%) |
Jun 12, 2020 | 50.37 | 50.52 | 49.38 | 49.95 | 79,486 | +0.47(+0.95%) |
Jun 11, 2020 | 50.85 | 50.85 | 49.34 | 49.48 | 93,857 | -2.40(-4.63%) |
Jun 10, 2020 | 52.04 | 52.17 | 51.67 | 51.88 | 126,352 | -0.19(-0.37%) |
Jun 09, 2020 | 51.92 | 52.14 | 51.80 | 52.07 | 58,878 | -0.27(-0.51%) |
Jun 08, 2020 | 52.00 | 52.38 | 51.86 | 52.34 | 68,514 | +0.54(+1.03%) |
Jun 05, 2020 | 51.66 | 52.10 | 51.66 | 51.80 | 105,801 | +0.91(+1.80%) |
Jun 04, 2020 | 50.92 | 51.07 | 50.74 | 50.89 | 48,537 | -0.20(-0.40%) |
Jun 03, 2020 | 50.72 | 51.16 | 50.65 | 51.09 | 77,768 | +0.78(+1.54%) |
Jun 02, 2020 | 50.00 | 50.32 | 50.00 | 50.32 | 36,439 | +0.49(+0.98%) |
Jun 01, 2020 | 49.41 | 49.94 | 49.41 | 49.83 | 74,076 | +0.42(+0.86%) |
May 29, 2020 | 49.21 | 49.44 | 48.92 | 49.40 | 72,772 | +0.14(+0.28%) |
May 28, 2020 | 49.48 | 49.77 | 49.26 | 49.26 | 74,953 | +0.05(+0.09%) |
May 27, 2020 | 49.15 | 49.27 | 48.59 | 49.22 | 54,991 | +0.50(+1.02%) |
May 26, 2020 | 48.90 | 49.03 | 48.71 | 48.72 | 127,520 | +0.73(+1.52%) |
May 22, 2020 | 47.89 | 47.99 | 47.69 | 47.99 | 89,990 | +0.04(+0.08%) |
May 21, 2020 | 48.30 | 48.40 | 47.88 | 47.95 | 54,307 | -0.41(-0.84%) |
May 20, 2020 | 48.09 | 48.44 | 48.09 | 48.36 | 44,351 | +0.78(+1.63%) |
May 19, 2020 | 47.81 | 48.09 | 47.58 | 47.58 | 67,572 | -0.46(-0.96%) |
May 18, 2020 | 47.49 | 48.16 | 47.42 | 48.05 | 100,874 | +1.39(+2.99%) |
May 15, 2020 | 46.28 | 46.65 | 46.28 | 46.65 | 88,583 | +0.05(+0.10%) |
May 14, 2020 | 45.96 | 46.61 | 45.57 | 46.61 | 101,527 | +0.23(+0.50%) |
May 13, 2020 | 47.07 | 47.07 | 46.18 | 46.37 | 60,562 | -0.61(-1.30%) |
May 12, 2020 | 47.70 | 47.83 | 46.98 | 46.98 | 144,320 | -0.66(-1.38%) |
May 11, 2020 | 47.42 | 47.72 | 47.32 | 47.64 | 131,886 | -0.05(-0.10%) |
May 08, 2020 | 47.47 | 47.69 | 47.26 | 47.69 | 55,445 | +0.76(+1.61%) |
May 07, 2020 | 46.97 | 47.18 | 46.87 | 46.93 | 48,964 | +0.47(+1.01%) |
May 06, 2020 | 46.87 | 46.99 | 46.44 | 46.46 | 70,127 | -0.26(-0.55%) |
May 05, 2020 | 46.72 | 47.12 | 46.64 | 46.72 | 79,819 | +0.18(+0.38%) |
May 04, 2020 | 46.13 | 46.54 | 46.03 | 46.54 | 131,921 | +0.13(+0.28%) |